Mutares SE & Co. KGaA (ETR:MUX)
Germany · Delayed Price · Currency is EUR 29.20
+0.60 (2.10%)
At close: Mar 16, 2026
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 28.70 | 29.80 | 28.60 | 29.20 | 29.20 | 2.10% | 106,140 |
| Mar 13, 2026 | 29.10 | 29.10 | 28.25 | 28.60 | 28.60 | -1.38% | 32,970 |
| Mar 12, 2026 | 29.15 | 29.15 | 28.40 | 29.00 | 29.00 | - | 72,805 |
| Mar 11, 2026 | 29.50 | 29.75 | 29.00 | 29.00 | 29.00 | -2.36% | 35,879 |
| Mar 10, 2026 | 30.70 | 30.75 | 29.50 | 29.70 | 29.70 | 0.51% | 44,217 |
| Mar 9, 2026 | 28.80 | 29.90 | 28.30 | 29.55 | 29.55 | -1.66% | 71,181 |
| Mar 6, 2026 | 30.30 | 30.55 | 29.75 | 30.05 | 30.05 | 0.17% | 40,090 |
| Mar 5, 2026 | 30.25 | 31.50 | 29.90 | 30.00 | 30.00 | -1.48% | 56,000 |
| Mar 4, 2026 | 29.60 | 30.45 | 29.20 | 30.45 | 30.45 | 3.40% | 71,536 |
| Mar 3, 2026 | 30.10 | 30.20 | 29.20 | 29.45 | 29.45 | -4.07% | 61,160 |
| Mar 2, 2026 | 30.20 | 31.10 | 29.55 | 30.70 | 30.70 | -1.76% | 45,645 |
| Feb 27, 2026 | 31.70 | 31.95 | 30.80 | 31.25 | 31.25 | -1.26% | 64,841 |
| Feb 26, 2026 | 30.90 | 31.70 | 30.70 | 31.65 | 31.65 | 1.77% | 17,979 |
| Feb 25, 2026 | 31.20 | 31.35 | 30.95 | 31.10 | 31.10 | 0.16% | 18,950 |
| Feb 24, 2026 | 31.30 | 31.65 | 31.05 | 31.05 | 31.05 | -0.64% | 19,004 |
| Feb 23, 2026 | 32.10 | 32.10 | 31.25 | 31.25 | 31.25 | -2.19% | 22,721 |
| Feb 20, 2026 | 31.55 | 32.05 | 31.30 | 31.95 | 31.95 | 1.75% | 23,267 |
| Feb 19, 2026 | 32.45 | 32.50 | 31.40 | 31.40 | 31.40 | -3.68% | 59,434 |
| Feb 18, 2026 | 32.10 | 32.60 | 31.90 | 32.60 | 32.60 | 2.19% | 12,157 |
| Feb 17, 2026 | 32.20 | 32.20 | 31.50 | 31.90 | 31.90 | -0.62% | 17,041 |
| Feb 16, 2026 | 31.95 | 32.95 | 31.95 | 32.10 | 32.10 | 1.26% | 38,552 |
| Feb 13, 2026 | 31.30 | 32.10 | 31.10 | 31.70 | 31.70 | 1.60% | 35,259 |
| Feb 12, 2026 | 31.70 | 32.10 | 31.00 | 31.20 | 31.20 | -0.48% | 34,167 |
| Feb 11, 2026 | 31.60 | 31.60 | 31.00 | 31.35 | 31.35 | -0.79% | 24,789 |
| Feb 10, 2026 | 31.80 | 31.85 | 30.95 | 31.60 | 31.60 | -0.78% | 30,135 |
| Feb 9, 2026 | 31.80 | 32.00 | 31.70 | 31.85 | 31.85 | 0.95% | 22,468 |
| Feb 6, 2026 | 31.60 | 31.75 | 30.95 | 31.55 | 31.55 | - | 27,274 |
| Feb 5, 2026 | 32.45 | 32.50 | 31.00 | 31.55 | 31.55 | -2.62% | 47,918 |
| Feb 4, 2026 | 32.90 | 33.10 | 32.30 | 32.40 | 32.40 | -1.37% | 24,804 |
| Feb 3, 2026 | 32.95 | 33.15 | 32.65 | 32.85 | 32.85 | -0.15% | 26,015 |
| Feb 2, 2026 | 32.35 | 32.90 | 31.85 | 32.90 | 32.90 | 1.08% | 30,198 |
| Jan 30, 2026 | 32.80 | 32.85 | 32.45 | 32.55 | 32.55 | -0.91% | 19,886 |
| Jan 29, 2026 | 34.15 | 34.20 | 32.80 | 32.85 | 32.85 | -3.10% | 30,146 |
| Jan 28, 2026 | 33.00 | 34.00 | 33.00 | 33.90 | 33.90 | 2.42% | 54,041 |
| Jan 27, 2026 | 33.40 | 33.40 | 32.70 | 33.10 | 33.10 | -0.45% | 12,248 |
| Jan 26, 2026 | 32.50 | 33.40 | 32.40 | 33.25 | 33.25 | -0.30% | 61,131 |
| Jan 23, 2026 | 33.65 | 33.65 | 33.00 | 33.35 | 33.35 | -0.60% | 14,259 |
| Jan 22, 2026 | 32.15 | 33.90 | 32.15 | 33.55 | 33.55 | 6.85% | 54,937 |
| Jan 21, 2026 | 31.45 | 31.85 | 31.15 | 31.40 | 31.40 | -0.32% | 22,514 |
| Jan 20, 2026 | 31.80 | 31.80 | 31.10 | 31.50 | 31.50 | -2.02% | 34,020 |
| Jan 19, 2026 | 31.85 | 32.20 | 31.45 | 32.15 | 32.15 | -2.13% | 30,898 |
| Jan 16, 2026 | 34.55 | 34.60 | 32.50 | 32.85 | 32.85 | -4.78% | 64,284 |
| Jan 15, 2026 | 34.75 | 35.10 | 34.50 | 34.50 | 34.50 | -1.15% | 34,203 |
| Jan 14, 2026 | 34.25 | 35.05 | 34.25 | 34.90 | 34.90 | 1.75% | 48,223 |
| Jan 13, 2026 | 34.40 | 34.60 | 33.70 | 34.30 | 34.30 | 0.59% | 45,821 |
| Jan 12, 2026 | 33.50 | 34.40 | 33.15 | 34.10 | 34.10 | 1.94% | 57,212 |
| Jan 9, 2026 | 32.25 | 33.45 | 32.10 | 33.45 | 33.45 | 4.21% | 43,817 |
| Jan 8, 2026 | 31.90 | 32.50 | 31.15 | 32.10 | 32.10 | 0.63% | 56,381 |
| Jan 7, 2026 | 30.70 | 31.90 | 30.65 | 31.90 | 31.90 | 4.42% | 45,694 |
| Jan 6, 2026 | 30.15 | 30.60 | 30.00 | 30.55 | 30.55 | 0.99% | 35,959 |